Date stringlengths 25 25 | Open float64 -0 29M ⌀ | High float64 -0 35.7M ⌀ | Low float64 -0 27.5M ⌀ | Close float64 -0 29M ⌀ | Volume int64 0 7.42B | Dividends float64 0 19k | Stock Splits float64 0 310 |
|---|---|---|---|---|---|---|---|
2020-12-11 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2020-12-14 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2020-12-15 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 10,000 | 0 | 0 |
2020-12-16 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0 | 0 |
2020-12-17 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0 | 0 |
2020-12-18 00:00:00-05:00 | 0.09995 | 0.1 | 0.09995 | 0.1 | 5,000 | 0 | 0 |
2020-12-21 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2020-12-22 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2020-12-23 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2020-12-24 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2020-12-28 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2020-12-29 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2020-12-30 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2020-12-31 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2021-01-04 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 10,000 | 0 | 0 |
2021-01-05 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0 | 0 |
2021-01-06 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0 | 0 |
2021-01-07 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0 | 0 |
2021-01-08 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0 | 0 |
2021-01-11 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0 | 0 |
2021-01-12 00:00:00-05:00 | 0.061 | 0.061 | 0.061 | 0.061 | 600 | 0 | 0 |
2021-01-13 00:00:00-05:00 | 0.061 | 0.061 | 0.061 | 0.061 | 0 | 0 | 0 |
2021-01-14 00:00:00-05:00 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | 350 | 0 | 0 |
2021-01-15 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 17,000 | 0 | 0 |
2021-01-19 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0 | 0 |
2021-01-20 00:00:00-05:00 | 0.09 | 0.09 | 0.09 | 0.09 | 100 | 0 | 0 |
2021-01-21 00:00:00-05:00 | 0.1 | 0.1 | 0.09 | 0.09 | 15,000 | 0 | 0 |
2021-01-22 00:00:00-05:00 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0 |
2021-01-25 00:00:00-05:00 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0 |
2021-01-26 00:00:00-05:00 | 0.098 | 0.1 | 0.098 | 0.1 | 10,000 | 0 | 0 |
2021-01-27 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2021-01-28 00:00:00-05:00 | 0.1 | 0.11 | 0.1 | 0.1 | 29,000 | 0 | 0 |
2021-01-29 00:00:00-05:00 | 0.12 | 0.12 | 0.1 | 0.12 | 13,430 | 0 | 0 |
2021-02-01 00:00:00-05:00 | 0.132 | 0.132 | 0.132 | 0.132 | 1,006 | 0 | 0 |
2021-02-02 00:00:00-05:00 | 0.132 | 0.132 | 0.132 | 0.132 | 0 | 0 | 0 |
2021-02-03 00:00:00-05:00 | 0.132 | 0.132 | 0.132 | 0.132 | 0 | 0 | 0 |
2021-02-04 00:00:00-05:00 | 0.13 | 0.13 | 0.08 | 0.08 | 7,000 | 0 | 0 |
2021-02-05 00:00:00-05:00 | 0.08 | 0.1 | 0.08 | 0.1 | 600 | 0 | 0 |
2021-02-08 00:00:00-05:00 | 0.13 | 0.13 | 0.13 | 0.13 | 630 | 0 | 0 |
2021-02-09 00:00:00-05:00 | 0.08 | 0.13 | 0.08 | 0.1175 | 1,800 | 0 | 0 |
2021-02-10 00:00:00-05:00 | 0.1175 | 0.1175 | 0.1175 | 0.1175 | 0 | 0 | 0 |
2021-02-11 00:00:00-05:00 | 0.105 | 0.105 | 0.105 | 0.105 | 100 | 0 | 0 |
2021-02-12 00:00:00-05:00 | 0.105 | 0.105 | 0.105 | 0.105 | 0 | 0 | 0 |
2021-02-16 00:00:00-05:00 | 0.105 | 0.137 | 0.102 | 0.102 | 16,819 | 0 | 0 |
2021-02-17 00:00:00-05:00 | 0.102 | 0.102 | 0.102 | 0.102 | 0 | 0 | 0 |
2021-02-18 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 400 | 0 | 0 |
2021-02-19 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2021-02-22 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2021-02-23 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2021-02-24 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2021-02-25 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2021-02-26 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2021-03-01 00:00:00-05:00 | 0.137 | 0.137 | 0.1135 | 0.1135 | 2,781 | 0 | 0 |
2021-03-02 00:00:00-05:00 | 0.1185 | 0.137 | 0.1075 | 0.1075 | 1,200 | 0 | 0 |
2021-03-03 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 100 | 0 | 0 |
2021-03-04 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0 | 0 |
2021-03-05 00:00:00-05:00 | 0.08 | 0.08 | 0.08 | 0.08 | 350 | 0 | 0 |
2021-03-08 00:00:00-05:00 | 0.135 | 0.135 | 0.135 | 0.135 | 1,000 | 0 | 0 |
2021-03-09 00:00:00-05:00 | 0.129 | 0.129 | 0.129 | 0.129 | 710 | 0 | 0 |
2021-03-10 00:00:00-05:00 | 0.129 | 0.129 | 0.129 | 0.129 | 390 | 0 | 0 |
2021-03-11 00:00:00-05:00 | 0.129 | 0.129 | 0.129 | 0.129 | 0 | 0 | 0 |
2021-03-12 00:00:00-05:00 | 0.129 | 0.129 | 0.129 | 0.129 | 0 | 0 | 0 |
2021-03-15 00:00:00-04:00 | 0.129 | 0.129 | 0.129 | 0.129 | 0 | 0 | 0 |
2021-03-16 00:00:00-04:00 | 0.129 | 0.129 | 0.129 | 0.129 | 0 | 0 | 0 |
2021-03-17 00:00:00-04:00 | 0.129 | 0.129 | 0.129 | 0.129 | 0 | 0 | 0 |
2021-03-18 00:00:00-04:00 | 0.1 | 0.129 | 0.1 | 0.129 | 2,025 | 0 | 0 |
2021-03-19 00:00:00-04:00 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 10,000 | 0 | 0 |
2021-03-22 00:00:00-04:00 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 0 | 0 | 0 |
2021-03-23 00:00:00-04:00 | 0.123 | 0.123 | 0.123 | 0.123 | 100 | 0 | 0 |
2021-03-24 00:00:00-04:00 | 0.123 | 0.123 | 0.123 | 0.123 | 0 | 0 | 0 |
2021-03-25 00:00:00-04:00 | 0.121 | 0.121 | 0.102 | 0.102 | 1,788 | 0 | 0 |
2021-03-26 00:00:00-04:00 | 0.071 | 0.071 | 0.071 | 0.071 | 1,610 | 0 | 0 |
2021-03-29 00:00:00-04:00 | 0.071 | 0.071 | 0.071 | 0.071 | 0 | 0 | 0 |
2021-03-30 00:00:00-04:00 | 0.08 | 0.08 | 0.08 | 0.08 | 130 | 0 | 0 |
2021-03-31 00:00:00-04:00 | 0.08 | 0.08 | 0.08 | 0.08 | 12,000 | 0 | 0 |
2021-04-01 00:00:00-04:00 | 0.102 | 0.102 | 0.102 | 0.102 | 1,000 | 0 | 0 |
2021-04-05 00:00:00-04:00 | 0.124 | 0.124 | 0.124 | 0.124 | 500 | 0 | 0 |
2021-04-06 00:00:00-04:00 | 0.124 | 0.124 | 0.124 | 0.124 | 0 | 0 | 0 |
2021-04-07 00:00:00-04:00 | 0.102 | 0.102 | 0.102 | 0.102 | 1,000 | 0 | 0 |
2021-04-08 00:00:00-04:00 | 0.102 | 0.102 | 0.102 | 0.102 | 0 | 0 | 0 |
2021-04-09 00:00:00-04:00 | 0.102 | 0.102 | 0.102 | 0.102 | 192 | 0 | 0 |
2021-04-12 00:00:00-04:00 | 0.102 | 0.102 | 0.102 | 0.102 | 0 | 0 | 0 |
2021-04-13 00:00:00-04:00 | 0.102 | 0.102 | 0.102 | 0.102 | 0 | 0 | 0 |
2021-04-14 00:00:00-04:00 | 0.102 | 0.102 | 0.102 | 0.102 | 0 | 0 | 0 |
2021-04-15 00:00:00-04:00 | 0.102 | 0.102 | 0.102 | 0.102 | 0 | 0 | 0 |
2021-04-16 00:00:00-04:00 | 0.102 | 0.102 | 0.102 | 0.102 | 0 | 0 | 0 |
2021-04-19 00:00:00-04:00 | 0.102 | 0.102 | 0.102 | 0.102 | 0 | 0 | 0 |
2021-04-20 00:00:00-04:00 | 0.071 | 0.102 | 0.071 | 0.102 | 9,100 | 0 | 0 |
2021-04-21 00:00:00-04:00 | 0.102 | 0.102 | 0.102 | 0.102 | 0 | 0 | 0 |
2021-04-22 00:00:00-04:00 | 0.102 | 0.102 | 0.102 | 0.102 | 0 | 0 | 0 |
2021-04-23 00:00:00-04:00 | 0.0865 | 0.0865 | 0.071 | 0.071 | 10,800 | 0 | 0 |
2021-04-26 00:00:00-04:00 | 0.071 | 0.071 | 0.071 | 0.071 | 0 | 0 | 0 |
2021-04-27 00:00:00-04:00 | 0.071 | 0.071 | 0.071 | 0.071 | 0 | 0 | 0 |
2021-04-28 00:00:00-04:00 | 0.071 | 0.071 | 0.071 | 0.071 | 0 | 0 | 0 |
2021-04-29 00:00:00-04:00 | 0.071 | 0.071 | 0.071 | 0.071 | 0 | 0 | 0 |
2021-04-30 00:00:00-04:00 | 0.071 | 0.071 | 0.071 | 0.071 | 0 | 0 | 0 |
2021-05-03 00:00:00-04:00 | 0.0955 | 0.1 | 0.0955 | 0.1 | 2,000 | 0 | 0 |
2021-05-04 00:00:00-04:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2021-05-05 00:00:00-04:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2021-05-06 00:00:00-04:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.